Largo Inc. (LGO)
NASDAQ: LGO · Real-Time Price · USD
1.130
-0.070 (-5.83%)
Oct 22, 2025, 1:56 PM EDT - Market open
Largo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1.21 | 1.21 | 1.13 | 1.13 | - | -5.83% | 1,428,082 |
| Oct 21, 2025 | 1.29 | 1.29 | 1.19 | 1.20 | 1.20 | -9.77% | 2,770,173 |
| Oct 20, 2025 | 1.31 | 1.38 | 1.28 | 1.33 | 1.33 | 3.10% | 1,366,530 |
| Oct 17, 2025 | 1.28 | 1.38 | 1.25 | 1.29 | 1.29 | -2.27% | 3,739,776 |
| Oct 16, 2025 | 1.39 | 1.56 | 1.30 | 1.32 | 1.32 | -8.33% | 4,215,281 |
| Oct 15, 2025 | 1.16 | 1.59 | 1.13 | 1.44 | 1.44 | -42.86% | 29,706,614 |
| Oct 14, 2025 | 2.45 | 2.64 | 2.33 | 2.52 | 2.52 | 2.44% | 2,400,744 |
| Oct 13, 2025 | 2.32 | 2.70 | 2.28 | 2.46 | 2.46 | 23.00% | 3,767,426 |
| Oct 10, 2025 | 1.86 | 2.11 | 1.82 | 2.00 | 2.00 | 8.11% | 3,371,298 |
| Oct 9, 2025 | 1.98 | 1.98 | 1.75 | 1.85 | 1.85 | -1.60% | 458,859 |
| Oct 8, 2025 | 1.81 | 1.97 | 1.80 | 1.88 | 1.88 | 7.43% | 580,078 |
| Oct 7, 2025 | 1.76 | 1.82 | 1.68 | 1.75 | 1.75 | 1.16% | 412,168 |
| Oct 6, 2025 | 1.64 | 1.77 | 1.63 | 1.73 | 1.73 | 6.79% | 478,362 |
| Oct 3, 2025 | 1.56 | 1.68 | 1.56 | 1.62 | 1.62 | 3.18% | 881,959 |
| Oct 2, 2025 | 1.62 | 1.65 | 1.52 | 1.57 | 1.57 | -1.88% | 277,972 |
| Oct 1, 2025 | 1.54 | 1.62 | 1.40 | 1.60 | 1.60 | 6.67% | 960,761 |
| Sep 30, 2025 | 1.53 | 1.61 | 1.46 | 1.50 | 1.50 | -5.66% | 609,630 |
| Sep 29, 2025 | 1.89 | 1.95 | 1.52 | 1.59 | 1.59 | -15.87% | 1,109,200 |
| Sep 26, 2025 | 1.88 | 1.90 | 1.85 | 1.89 | 1.89 | -1.05% | 201,348 |
| Sep 25, 2025 | 1.86 | 1.96 | 1.77 | 1.91 | 1.91 | 2.69% | 590,243 |
| Sep 24, 2025 | 1.87 | 2.00 | 1.83 | 1.86 | 1.86 | -0.53% | 384,671 |
| Sep 23, 2025 | 1.89 | 1.97 | 1.83 | 1.87 | 1.87 | -1.32% | 392,000 |
| Sep 22, 2025 | 1.83 | 1.90 | 1.76 | 1.90 | 1.90 | 4.12% | 368,195 |
| Sep 19, 2025 | 1.77 | 1.82 | 1.72 | 1.82 | 1.82 | 2.82% | 439,237 |
| Sep 18, 2025 | 1.73 | 1.80 | 1.67 | 1.77 | 1.77 | 3.81% | 224,372 |
| Sep 17, 2025 | 1.74 | 1.78 | 1.70 | 1.71 | 1.71 | -2.01% | 126,003 |
| Sep 16, 2025 | 1.76 | 1.77 | 1.69 | 1.74 | 1.74 | - | 248,532 |
| Sep 15, 2025 | 1.62 | 1.75 | 1.62 | 1.74 | 1.74 | 7.74% | 538,535 |
| Sep 12, 2025 | 1.60 | 1.62 | 1.57 | 1.62 | 1.62 | 0.94% | 228,861 |
| Sep 11, 2025 | 1.55 | 1.60 | 1.50 | 1.60 | 1.60 | 3.90% | 189,659 |
| Sep 10, 2025 | 1.51 | 1.54 | 1.49 | 1.54 | 1.54 | 2.67% | 73,738 |
| Sep 9, 2025 | 1.51 | 1.53 | 1.47 | 1.50 | 1.50 | 0.67% | 140,256 |
| Sep 8, 2025 | 1.50 | 1.51 | 1.42 | 1.49 | 1.49 | - | 129,958 |
| Sep 5, 2025 | 1.49 | 1.51 | 1.41 | 1.49 | 1.49 | - | 178,325 |
| Sep 4, 2025 | 1.45 | 1.50 | 1.41 | 1.49 | 1.49 | 2.41% | 58,850 |
| Sep 3, 2025 | 1.50 | 1.52 | 1.43 | 1.46 | 1.46 | -1.36% | 65,319 |
| Sep 2, 2025 | 1.50 | 1.52 | 1.46 | 1.48 | 1.48 | -3.91% | 100,799 |
| Aug 29, 2025 | 1.54 | 1.54 | 1.50 | 1.54 | 1.54 | -1.60% | 99,115 |
| Aug 28, 2025 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 4.00% | 99,686 |
| Aug 27, 2025 | 1.46 | 1.53 | 1.46 | 1.50 | 1.50 | -0.66% | 119,287 |
| Aug 26, 2025 | 1.50 | 1.51 | 1.46 | 1.51 | 1.51 | 1.34% | 63,359 |
| Aug 25, 2025 | 1.50 | 1.56 | 1.46 | 1.49 | 1.49 | -1.32% | 230,563 |
| Aug 22, 2025 | 1.40 | 1.52 | 1.38 | 1.51 | 1.51 | 7.09% | 172,402 |
| Aug 21, 2025 | 1.41 | 1.44 | 1.38 | 1.41 | 1.41 | 0.71% | 32,135 |
| Aug 20, 2025 | 1.34 | 1.44 | 1.32 | 1.40 | 1.40 | 3.32% | 177,540 |
| Aug 19, 2025 | 1.40 | 1.42 | 1.35 | 1.36 | 1.36 | -3.21% | 129,607 |
| Aug 18, 2025 | 1.35 | 1.41 | 1.35 | 1.40 | 1.40 | 4.48% | 116,951 |
| Aug 15, 2025 | 1.38 | 1.39 | 1.33 | 1.34 | 1.34 | -1.47% | 181,134 |
| Aug 14, 2025 | 1.38 | 1.39 | 1.33 | 1.36 | 1.36 | -1.45% | 105,502 |
| Aug 13, 2025 | 1.40 | 1.43 | 1.36 | 1.38 | 1.38 | -2.13% | 106,697 |